Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-02-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $7.42 | $9.13 | 524,619 | — | — |
| 2000-12-28 | $7.59 | $9.33 | 467,222 | — | — |
| 2000-12-27 | $7.38 | $9.07 | 568,069 | — | — |
| 2000-12-26 | $7.35 | $9.04 | 562,705 | — | — |
| 2000-12-22 | $7.11 | $8.74 | 578,261 | — | — |
| 2000-12-21 | $6.78 | $8.34 | 473,659 | — | — |
| 2000-12-20 | $6.57 | $8.08 | 660,870 | — | — |
| 2000-12-19 | $6.68 | $8.21 | 1,241,276 | — | — |
| 2000-12-18 | $6.76 | $8.31 | 640,486 | — | — |
| 2000-12-15 | $6.63 | $8.15 | 890,994 | — | — |
| 2000-12-14 | $6.82 | $8.38 | 526,228 | — | — |
| 2000-12-13 | $6.97 | $8.57 | 248,363 | — | — |
| 2000-12-12 | $6.97 | $8.57 | 389,977 | — | — |
| 2000-12-11 | $7.00 | $8.61 | 663,552 | — | — |
| 2000-12-08 | $7.00 | $8.61 | 451,129 | — | — |
| 2000-12-07 | $6.82 | $8.38 | 234,416 | — | — |
| 2000-12-06 | $6.84 | $8.41 | 386,759 | — | — |
| 2000-12-05 | $6.99 | $8.52 | 594,890 | — | — |
| 2000-12-04 | $6.87 | $8.37 | 1,057,821 | — | — |
| 2000-12-01 | $6.63 | $8.08 | 646,923 | — | — |
| 2000-11-30 | $6.65 | $8.10 | 655,505 | — | — |
| 2000-11-29 | $6.63 | $8.08 | 1,470,328 | — | — |
| 2000-11-28 | $6.52 | $7.95 | 1,339,978 | — | — |
| 2000-11-27 | $6.58 | $8.02 | 371,203 | — | — |
| 2000-11-24 | $6.66 | $8.12 | 322,925 | — | — |
| 2000-11-22 | $6.56 | $7.99 | 226,906 | — | — |
| 2000-11-21 | $6.56 | $7.99 | 306,832 | — | — |
| 2000-11-20 | $6.48 | $7.89 | 576,115 | — | — |
| 2000-11-17 | $6.52 | $7.95 | 620,638 | — | — |
| 2000-11-16 | $6.50 | $7.92 | 494,043 | — | — |
| 2000-11-15 | $6.66 | $8.12 | 491,361 | — | — |
| 2000-11-14 | $6.56 | $7.99 | 402,315 | — | — |
| 2000-11-13 | $6.61 | $8.05 | 586,307 | — | — |
| 2000-11-10 | $6.50 | $7.92 | 466,149 | — | — |
| 2000-11-09 | $6.48 | $7.89 | 657,651 | — | — |
| 2000-11-08 | $6.56 | $7.99 | 372,812 | — | — |
| 2000-11-07 | $6.59 | $8.03 | 403,388 | — | — |
| 2000-11-06 | $6.54 | $7.96 | 342,236 | — | — |
| 2000-11-03 | $6.54 | $7.96 | 683,936 | — | — |
| 2000-11-02 | $6.43 | $7.83 | 919,424 | — | — |
| 2000-11-01 | $6.34 | $7.72 | 919,424 | — | — |
| 2000-10-31 | $6.56 | $7.99 | 542,321 | — | — |
| 2000-10-30 | $6.68 | $8.13 | 606,691 | — | — |
| 2000-10-27 | $6.18 | $7.52 | 410,898 | — | — |
| 2000-10-26 | $6.15 | $7.49 | 825,014 | — | — |
| 2000-10-25 | $6.16 | $7.51 | 251,581 | — | — |
| 2000-10-24 | $6.27 | $7.64 | 903,868 | — | — |
| 2000-10-23 | $6.00 | $7.31 | 362,084 | — | — |
| 2000-10-20 | $6.15 | $7.49 | 638,340 | — | — |
| 2000-10-19 | $6.14 | $7.48 | 550,367 | — | — |
| 2000-10-18 | $6.13 | $7.46 | 851,299 | — | — |
| 2000-10-17 | $6.01 | $7.32 | 366,911 | — | — |
| 2000-10-16 | $6.33 | $7.71 | 720,412 | — | — |
| 2000-10-13 | $6.32 | $7.69 | 453,811 | — | — |
| 2000-10-12 | $6.26 | $7.62 | 702,174 | — | — |
| 2000-10-11 | $6.44 | $7.85 | 712,902 | — | — |
| 2000-10-10 | $6.40 | $7.79 | 346,527 | — | — |
| 2000-10-09 | $6.51 | $7.93 | 478,487 | — | — |
| 2000-10-06 | $6.58 | $8.02 | 572,897 | — | — |
| 2000-10-05 | $6.61 | $8.05 | 598,108 | — | — |
| 2000-10-04 | $6.76 | $8.23 | 776,200 | — | — |
| 2000-10-03 | $6.64 | $8.09 | 974,139 | — | — |
| 2000-10-02 | $6.56 | $7.99 | 642,095 | — | — |
| 2000-09-29 | $6.70 | $8.16 | 849,689 | — | — |
| 2000-09-28 | $6.83 | $8.32 | 1,127,019 | — | — |
| 2000-09-27 | $6.73 | $8.20 | 1,009,006 | — | — |
| 2000-09-26 | $6.68 | $8.13 | 631,903 | — | — |
| 2000-09-25 | $6.76 | $8.23 | 687,691 | — | — |
| 2000-09-22 | $7.07 | $8.61 | 482,242 | — | — |
| 2000-09-21 | $6.90 | $8.40 | 292,885 | — | — |
| 2000-09-20 | $7.04 | $8.57 | 429,136 | — | — |
| 2000-09-19 | $7.24 | $8.81 | 259,091 | — | — |
| 2000-09-18 | $7.26 | $8.84 | 229,588 | — | — |
| 2000-09-15 | $7.27 | $8.86 | 363,156 | — | — |
| 2000-09-14 | $7.45 | $9.07 | 293,958 | — | — |
| 2000-09-13 | $7.48 | $9.11 | 328,289 | — | — |
| 2000-09-12 | $7.49 | $9.13 | 212,422 | — | — |
| 2000-09-11 | $7.56 | $9.21 | 293,958 | — | — |
| 2000-09-08 | $7.65 | $9.32 | 259,627 | — | — |
| 2000-09-07 | $7.77 | $9.47 | 305,759 | — | — |
| 2000-09-06 | $8.00 | $9.75 | 155,562 | — | — |
| 2000-09-05 | $7.90 | $9.54 | 157,171 | — | — |
| 2000-09-01 | $7.78 | $9.40 | 286,448 | — | — |
| 2000-08-31 | $7.75 | $9.36 | 186,138 | — | — |
| 2000-08-30 | $7.70 | $9.30 | 123,377 | — | — |
| 2000-08-29 | $7.59 | $9.16 | 171,654 | — | — |
| 2000-08-28 | $7.60 | $9.17 | 186,674 | — | — |
| 2000-08-25 | $7.78 | $9.40 | 210,813 | — | — |
| 2000-08-24 | $7.67 | $9.26 | 319,170 | — | — |
| 2000-08-23 | $7.46 | $9.01 | 215,104 | — | — |
| 2000-08-22 | $7.54 | $9.10 | 256,409 | — | — |
| 2000-08-21 | $7.63 | $9.22 | 299,859 | — | — |
| 2000-08-18 | $7.75 | $9.36 | 318,634 | — | — |
| 2000-08-17 | $7.84 | $9.47 | 403,924 | — | — |
| 2000-08-16 | $7.74 | $9.34 | 645,850 | — | — |
| 2000-08-15 | $7.64 | $9.23 | 210,277 | — | — |
| 2000-08-14 | $7.79 | $9.41 | 378,713 | — | — |
| 2000-08-11 | $7.84 | $9.47 | 343,845 | — | — |
| 2000-08-10 | $7.60 | $9.17 | 319,706 | — | — |
| 2000-08-09 | $7.91 | $9.55 | 536,420 | — | — |
| 2000-08-08 | $7.72 | $9.33 | 247,826 | — | — |
| 2000-08-07 | $7.55 | $9.12 | 237,634 | — | — |
| 2000-08-04 | $7.41 | $8.95 | 325,071 | — | — |
| 2000-08-03 | $7.56 | $9.13 | 308,978 | — | — |
| 2000-08-02 | $7.54 | $9.10 | 413,580 | — | — |
| 2000-08-01 | $7.50 | $9.06 | 552,513 | — | — |
| 2000-07-31 | $7.59 | $9.16 | 413,580 | — | — |
| 2000-07-28 | $7.41 | $8.95 | 604,545 | — | — |
| 2000-07-27 | $7.33 | $8.85 | 801,948 | — | — |
| 2000-07-26 | $7.26 | $8.77 | 503,162 | — | — |
| 2000-07-25 | $7.29 | $8.81 | 278,402 | — | — |
| 2000-07-24 | $7.48 | $9.03 | 517,645 | — | — |
| 2000-07-21 | $7.48 | $9.03 | 332,044 | — | — |
| 2000-07-20 | $7.48 | $9.03 | 377,640 | — | — |
| 2000-07-19 | $7.21 | $8.71 | 580,943 | — | — |
| 2000-07-18 | $7.27 | $8.78 | 207,058 | — | — |
| 2000-07-17 | $7.47 | $9.02 | 199,548 | — | — |
| 2000-07-14 | $7.47 | $9.02 | 225,833 | — | — |
| 2000-07-13 | $7.81 | $9.43 | 208,131 | — | — |
| 2000-07-12 | $7.61 | $9.19 | 534,811 | — | — |
| 2000-07-11 | $7.67 | $9.26 | 555,195 | — | — |
| 2000-07-10 | $7.29 | $8.81 | 505,844 | — | — |
| 2000-07-07 | $7.14 | $8.63 | 332,044 | — | — |
| 2000-07-06 | $7.11 | $8.58 | 569,142 | — | — |
| 2000-07-05 | $7.07 | $8.54 | 512,281 | — | — |
| 2000-07-03 | $7.12 | $8.60 | 557,877 | — | — |
| 2000-06-30 | $6.69 | $8.08 | 1,190,853 | — | — |
| 2000-06-29 | $7.25 | $8.75 | 644,777 | — | — |
| 2000-06-28 | $7.01 | $8.47 | 565,387 | — | — |
| 2000-06-27 | $6.90 | $8.33 | 845,398 | — | — |
| 2000-06-26 | $6.80 | $8.22 | 416,262 | — | — |
| 2000-06-23 | $6.85 | $8.27 | 448,984 | — | — |
| 2000-06-22 | $6.96 | $8.40 | 490,288 | — | — |
| 2000-06-21 | $6.99 | $8.44 | 393,196 | — | — |
| 2000-06-20 | $7.08 | $8.56 | 545,003 | — | — |
| 2000-06-19 | $7.18 | $8.67 | 242,462 | — | — |
| 2000-06-16 | $7.36 | $8.89 | 911,914 | — | — |
| 2000-06-15 | $7.48 | $9.03 | 792,293 | — | — |
| 2000-06-14 | $7.53 | $9.09 | 844,325 | — | — |
| 2000-06-13 | $7.15 | $8.64 | 610,446 | — | — |
| 2000-06-12 | $6.98 | $8.43 | 643,704 | — | — |
| 2000-06-09 | $7.22 | $8.72 | 289,667 | — | — |
| 2000-06-08 | $7.18 | $8.67 | 398,024 | — | — |
| 2000-06-07 | $7.26 | $8.77 | 761,180 | — | — |
| 2000-06-06 | $7.36 | $8.81 | 386,759 | — | — |
| 2000-06-05 | $7.47 | $8.94 | 448,984 | — | — |
| 2000-06-02 | $7.54 | $9.02 | 382,468 | — | — |
| 2000-06-01 | $7.46 | $8.92 | 295,031 | — | — |
| 2000-05-31 | $7.50 | $8.98 | 384,613 | — | — |
| 2000-05-30 | $7.50 | $8.98 | 505,844 | — | — |
| 2000-05-26 | $7.46 | $8.92 | 424,308 | — | — |
| 2000-05-25 | $7.48 | $8.95 | 457,566 | — | — |
| 2000-05-24 | $7.64 | $9.15 | 976,285 | — | — |
| 2000-05-23 | $7.53 | $9.01 | 910,841 | — | — |
| 2000-05-22 | $7.90 | $9.45 | 524,619 | — | — |
| 2000-05-19 | $8.05 | $9.63 | 163,608 | — | — |
| 2000-05-18 | $8.23 | $9.84 | 450,056 | — | — |
| 2000-05-17 | $8.31 | $9.94 | 359,401 | — | — |
| 2000-05-16 | $8.35 | $10.00 | 619,565 | — | — |
| 2000-05-15 | $8.34 | $9.98 | 2,597,346 | — | — |
| 2000-05-12 | $8.24 | $9.86 | 615,810 | — | — |
| 2000-05-11 | $8.49 | $10.16 | 1,176,369 | — | — |
| 2000-05-10 | $8.54 | $10.22 | 331,508 | — | — |
| 2000-05-09 | $8.55 | $10.23 | 308,978 | — | — |
| 2000-05-08 | $8.55 | $10.23 | 637,267 | — | — |
| 2000-05-05 | $8.70 | $10.42 | 389,441 | — | — |
| 2000-05-04 | $8.39 | $10.04 | 399,633 | — | — |
| 2000-05-03 | $8.59 | $10.28 | 441,474 | — | — |
| 2000-05-02 | $8.63 | $10.33 | 563,241 | — | — |
| 2000-05-01 | $8.79 | $10.51 | 492,970 | — | — |
| 2000-04-28 | $8.75 | $10.47 | 224,224 | — | — |
| 2000-04-27 | $8.51 | $10.18 | 348,137 | — | — |
| 2000-04-26 | $8.77 | $10.50 | 469,368 | — | — |
| 2000-04-25 | $8.84 | $10.58 | 794,975 | — | — |
| 2000-04-24 | $8.18 | $9.79 | 314,342 | — | — |
| 2000-04-20 | $8.20 | $9.82 | 646,923 | — | — |
| 2000-04-19 | $8.30 | $9.93 | 764,935 | — | — |
| 2000-04-18 | $8.37 | $10.01 | 387,295 | — | — |
| 2000-04-17 | $8.40 | $10.05 | 316,488 | — | — |
| 2000-04-14 | $8.47 | $10.14 | 455,957 | — | — |
| 2000-04-13 | $8.81 | $10.54 | 567,533 | — | — |
| 2000-04-12 | $8.65 | $10.35 | 459,176 | — | — |
| 2000-04-11 | $8.81 | $10.54 | 494,579 | — | — |
| 2000-04-10 | $8.65 | $10.35 | 715,048 | — | — |
| 2000-04-07 | $8.37 | $10.01 | 844,862 | — | — |
| 2000-04-06 | $8.46 | $10.12 | 711,293 | — | — |
| 2000-04-05 | $8.84 | $10.58 | 470,440 | — | — |
| 2000-04-04 | $8.91 | $10.67 | 631,903 | — | — |
| 2000-04-03 | $8.98 | $10.75 | 690,373 | — | — |
| 2000-03-31 | $9.09 | $10.88 | 741,333 | — | — |
| 2000-03-30 | $8.48 | $10.15 | 499,407 | — | — |
| 2000-03-29 | $8.28 | $9.91 | 439,328 | — | — |
| 2000-03-28 | $7.67 | $9.17 | 486,533 | — | — |
| 2000-03-27 | $8.20 | $9.82 | 412,507 | — | — |
| 2000-03-24 | $8.27 | $9.90 | 347,600 | — | — |
| 2000-03-23 | $8.37 | $10.01 | 994,523 | — | — |
| 2000-03-22 | $7.81 | $9.34 | 552,513 | — | — |
| 2000-03-21 | $7.85 | $9.40 | 453,275 | — | — |
| 2000-03-20 | $7.88 | $9.43 | 867,391 | — | — |
| 2000-03-17 | $7.54 | $9.02 | 975,212 | — | — |
| 2000-03-16 | $7.91 | $9.47 | 1,205,872 | — | — |
| 2000-03-15 | $7.08 | $8.48 | 944,099 | — | — |
| 2000-03-14 | $6.66 | $7.98 | 674,817 | — | — |
| 2000-03-13 | $6.86 | $8.21 | 278,402 | — | — |
| 2000-03-10 | $6.90 | $8.25 | 372,812 | — | — |
| 2000-03-09 | $6.86 | $8.21 | 364,229 | — | — |
| 2000-03-08 | $6.94 | $8.31 | 741,869 | — | — |
| 2000-03-07 | $6.91 | $8.19 | 746,697 | — | — |
| 2000-03-06 | $7.28 | $8.63 | 216,714 | — | — |
| 2000-03-03 | $7.64 | $9.06 | 329,898 | — | — |
| 2000-03-02 | $7.21 | $8.55 | 217,250 | — | — |
| 2000-03-01 | $7.27 | $8.62 | 277,866 | — | — |
| 2000-02-29 | $7.41 | $8.78 | 620,102 | — | — |
| 2000-02-28 | $7.03 | $8.33 | 376,567 | — | — |
| 2000-02-25 | $7.12 | $8.44 | 247,290 | — | — |
| 2000-02-24 | $7.27 | $8.62 | 638,876 | — | — |
| 2000-02-23 | $7.50 | $8.89 | 377,640 | — | — |
| 2000-02-22 | $7.41 | $8.78 | 505,844 | — | — |
| 2000-02-18 | $7.41 | $8.78 | 941,954 | — | — |
| 2000-02-17 | $7.63 | $9.04 | 798,730 | — | — |
| 2000-02-16 | $7.62 | $9.03 | 529,983 | — | — |
| 2000-02-15 | $7.70 | $9.13 | 347,064 | — | — |
| 2000-02-14 | $7.48 | $8.86 | 229,588 | — | — |
| 2000-02-11 | $7.35 | $8.71 | 337,945 | — | — |
| 2000-02-10 | $7.42 | $8.80 | 867,928 | — | — |
| 2000-02-09 | $7.53 | $8.92 | 717,730 | — | — |
| 2000-02-08 | $7.53 | $8.92 | 344,918 | — | — |
| 2000-02-07 | $7.57 | $8.98 | 273,038 | — | — |
| 2000-02-04 | $7.85 | $9.31 | 261,773 | — | — |
| 2000-02-03 | $7.83 | $9.28 | 392,123 | — | — |
| 2000-02-02 | $7.76 | $9.20 | 401,779 | — | — |
| 2000-02-01 | $7.78 | $9.22 | 365,302 | — | — |
| 2000-01-31 | $8.02 | $9.50 | 1,201,581 | — | — |
| 2000-01-28 | $7.83 | $9.28 | 958,583 | — | — |
| 2000-01-27 | $7.33 | $8.69 | 572,360 | — | — |
| 2000-01-26 | $7.27 | $8.62 | 1,198,363 | — | — |
| 2000-01-25 | $7.32 | $8.67 | 675,889 | — | — |
| 2000-01-24 | $7.33 | $8.69 | 537,493 | — | — |
| 2000-01-21 | $7.70 | $9.13 | 455,421 | — | — |
| 2000-01-20 | $7.96 | $9.43 | 251,581 | — | — |
| 2000-01-19 | $7.93 | $9.40 | 495,116 | — | — |
| 2000-01-18 | $8.18 | $9.69 | 197,939 | — | — |
| 2000-01-14 | $8.67 | $10.27 | 285,912 | — | — |
| 2000-01-13 | $8.53 | $10.11 | 199,012 | — | — |
| 2000-01-12 | $8.55 | $10.13 | 190,429 | — | — |
| 2000-01-11 | $8.63 | $10.23 | 157,171 | — | — |
| 2000-01-10 | $8.70 | $10.31 | 326,680 | — | — |
| 2000-01-07 | $8.79 | $10.41 | 323,461 | — | — |
| 2000-01-06 | $8.83 | $10.47 | 342,772 | — | — |
| 2000-01-05 | $8.82 | $10.45 | 400,169 | — | — |
| 2000-01-04 | $8.56 | $10.15 | 369,057 | — | — |
| 2000-01-03 | $8.72 | $10.33 | 517,645 | — | — |